株価チャート
株価
9/18
- 前日 (9/17)
- 470
- 始値
- 457
- 高値
- 479
- 安値
- 457
- 終値 +0.43%
- 472
- 出来高 +157.14%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +0.43%
470 - 株価（25日）
移動平均値 - +3.28%
457 - 出来高（5日）
移動平均値 - -45.78%
3,320
2024/04/23～2024/09/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 09/18 | 457 | 479 | 457 | 472 | +0.43% | 1,800 | 16億4879万 | +3.28% | 218.25 | 2.51 |
| 09/17 | 470 | 470 | 462 | 470 | 0% | 700 | 16億4180万 | +3.3% | 217.32 | 2.5 |
| 09/13 | 466 | 470 | 448 | 470 | +0.21% | 3,300 | 16億4180万 | +3.75% | 217.32 | 2.5 |
| 09/12 | 460 | 471 | 460 | 469 | -0.42% | 5,500 | 16億3831万 | +3.99% | 216.86 | 2.49 |
| 09/11 | 463 | 471 | 454 | 471 | 0% | 5,300 | 16億4529万 | +5.13% | 217.78 | 2.5 |
| 09/10 | 471 | 471 | 463 | 471 | 0% | 1,200 | 16億4529万 | +6.08% | 217.78 | 2.5 |
| 09/09 | 463 | 471 | 463 | 471 | +1.29% | 3,800 | 16億4529万 | +6.56% | 217.78 | 2.5 |
| 09/06 | 462 | 468 | 450 | 465 | +0.87% | 9,000 | 16億2433万 | +5.44% | 215.01 | 2.47 |
| 09/04 | 461 | 466 | 448 | 461 | -2.54% | 3,000 | 16億1036万 | +4.54% | 213.16 | 2.45 |
| 09/03 | 469 | 474 | 456 | 473 | +0.42% | 6,000 | 16億5228万 | +7.5% | 218.71 | 2.51 |
| 09/02 | 450 | 500 | 447 | 471 | +4.67% | 79,900 | 16億4529万 | +7.29% | 217.78 | 2.5 |
| 08/30 | 442 | 450 | 442 | 450 | +1.12% | 1,000 | 15億7194万 | +2.74% | 208.07 | 2.39 |
| 08/29 | 442 | 445 | 438 | 445 | +0.68% | 1,600 | 15億5447万 | +1.6% | 205.76 | 2.36 |
| 08/28 | 462 | 462 | 442 | 442 | -4.12% | 4,500 | 15億4399万 | +0.91% | 204.37 | 2.35 |
| 08/27 | 455 | 461 | 445 | 461 | +1.77% | 14,500 | 16億1036万 | +5.49% | 213.16 | 2.45 |
| 08/26 | 453 | 453 | 453 | 453 | +0.67% | 200 | 15億8241万 | +3.9% | 209.46 | 2.41 |
| 08/23 | 442 | 450 | 434 | 450 | +1.12% | 2,200 | 15億7194万 | +3.21% | 208.07 | 2.39 |
| 08/22 | 446 | 448 | 445 | 445 | -0.45% | 6,200 | 15億5447万 | +2.06% | 205.76 | 2.36 |
| 08/21 | 446 | 448 | 445 | 447 | +1.13% | 11,300 | 15億6146万 | +2.52% | 206.69 | 2.38 |
| 08/20 | 443 | 443 | 435 | 442 | -1.12% | 700 | 15億4399万 | +1.14% | 204.37 | 2.35 |
| 08/19 | 447 | 447 | 439 | 447 | +0.22% | 800 | 15億6146万 | +2.29% | 206.69 | 2.38 |
| 08/16 | 433 | 446 | 433 | 446 | +3% | 4,400 | 15億5796万 | +2.06% | 206.22 | 2.37 |
| 08/15 | 440 | 440 | 432 | 433 | -2.26% | 900 | 15億1255万 | -0.69% | 200.21 | 2.3 |
| 08/14 | 423 | 443 | 418 | 443 | -0.89% | 9,100 | 15億4748万 | +1.61% | 204.84 | 2.35 |
| 08/13 | 433 | 449 | 433 | 447 | +6.43% | 8,100 | 15億6146万 | +2.76% | 206.69 | 2.38 |
| 08/09 | 429 | 432 | 420 | 420 | -2.78% | 5,500 | 14億6714万 | -3.23% | 194.2 | 2.23 |
| 08/08 | 418 | 438 | 418 | 432 | +3.35% | 2,000 | 15億906万 | -0.69% | 199.75 | 2.3 |
| 08/07 | 392 | 418 | 388 | 418 | +6.63% | 3,500 | 14億6015万 | -3.69% | 193.28 | 2.22 |
| 08/06 | 397 | 419 | 392 | 392 | +7.4% | 8,800 | 13億6933万 | -9.89% | 181.26 | 2.08 |
| 08/05 | 442 | 442 | 365 | 365 | -16.86% | 31,900 | 12億7501万 | -16.28% | 168.77 | 1.94 |
| 08/02 | 437 | 440 | 421 | 439 | +0.23% | 4,500 | 15億3351万 | 0% | 202.99 | 2.33 |
| 08/01 | 455 | 455 | 438 | 438 | -4.16% | 2,900 | 15億3002万 | 0% | 202.52 | 2.33 |
| 07/31 | 457 | 458 | 449 | 457 | +0.22% | 3,600 | 15億9639万 | +4.34% | 211.31 | 2.43 |
| 07/30 | 458 | 458 | 455 | 456 | +2.7% | 2,700 | 15億9289万 | +4.35% | 210.85 | 2.42 |
| 07/29 | 433 | 444 | 433 | 444 | +2.07% | 1,100 | 15億5098万 | +1.83% | 205.3 | 2.36 |
| 07/26 | 432 | 443 | 431 | 435 | -2.03% | 6,100 | 15億1954万 | -0.23% | 201.14 | 2.31 |
| 07/25 | 442 | 444 | 435 | 444 | +0.45% | 2,500 | 15億5098万 | +2.07% | 205.3 | 2.36 |
| 07/24 | 440 | 450 | 440 | 442 | +1.38% | 3,000 | 15億4399万 | +1.61% | 204.37 | 2.35 |
| 07/23 | 436 | 436 | 436 | 436 | -0.68% | 100 | 15億2303万 | +0.23% | 201.6 | 2.32 |
| 07/22 | 447 | 447 | 431 | 439 | -2.44% | 7,500 | 15億3351万 | +0.92% | 202.99 | 2.33 |
| 07/19 | 447 | 450 | 442 | 450 | +0.22% | 700 | 15億7194万 | +3.45% | 208.07 | 2.39 |
| 07/18 | 447 | 455 | 443 | 449 | -0.22% | 12,400 | 15億5520万 | +3.7% | 207.61 | 2.39 |
| 07/17 | 452 | 462 | 450 | 450 | -1.1% | 5,300 | 15億5866万 | +4.17% | 208.07 | 2.39 |
| 07/16 | 455 | 458 | 450 | 455 | +1.11% | 19,600 | 15億7598万 | +5.57% | 210.39 | 2.42 |
| 07/12 | 446 | 450 | 438 | 450 | +2.04% | 8,300 | 15億5866万 | +4.65% | 208.07 | 2.39 |
| 07/11 | 428 | 444 | 426 | 441 | +2.56% | 65,100 | 15億2749万 | +2.8% | 203.91 | 2.34 |
| 07/10 | 426 | 434 | 423 | 430 | +1.18% | 7,400 | 14億8939万 | +0.23% | 198.83 | 2.28 |
| 07/09 | 421 | 435 | 421 | 425 | +0.71% | 19,400 | 14億7207万 | -0.7% | 196.51 | 2.26 |
| 07/08 | 423 | 423 | 418 | 422 | 0% | 1,400 | 14億6168万 | -1.4% | 195.13 | 2.24 |
| 07/05 | 432 | 433 | 419 | 422 | -2.31% | 4,800 | 14億6168万 | -1.63% | 195.13 | 2.24 |
| 07/04 | 431 | 432 | 424 | 432 | +0.93% | 8,000 | 14億9631万 | +0.7% | 199.75 | 2.3 |
| 07/03 | 427 | 431 | 427 | 428 | +0.47% | 2,400 | 14億8246万 | 0% | 197.9 | 2.27 |
| 07/02 | 432 | 432 | 422 | 426 | -0.93% | 3,200 | 14億7553万 | -0.47% | 196.98 | 2.26 |
| 07/01 | 425 | 430 | 422 | 430 | +0.7% | 2,700 | 14億8939万 | +0.47% | 198.83 | 2.28 |
| 06/28 | 415 | 436 | 415 | 427 | +1.67% | 22,400 | 14億7899万 | 0% | 197.44 | 2.25 |
| 06/27 | 426 | 431 | 420 | 420 | -2.55% | 27,900 | 14億5475万 | -1.64% | 194.2 | 2.21 |
| 06/26 | 429 | 436 | 429 | 431 | +0.47% | 63,300 | 14億9285万 | +0.94% | 199.29 | 2.27 |
| 06/25 | 434 | 434 | 428 | 429 | -2.28% | 4,700 | 14億8592万 | +0.47% | 198.36 | 2.26 |
| 06/24 | 435 | 439 | 427 | 439 | +0.46% | 33,300 | 15億2056万 | +3.05% | 202.99 | 2.31 |
| 06/21 | 429 | 437 | 429 | 437 | +1.86% | 2,000 | 15億1363万 | +2.82% | 202.06 | 2.3 |
| 06/20 | 431 | 437 | 426 | 429 | -1.38% | 3,500 | 14億8592万 | +1.18% | 198.36 | 2.26 |
| 06/19 | 437 | 437 | 429 | 435 | -0.46% | 2,500 | 15億670万 | +2.84% | 201.14 | 2.29 |
| 06/18 | 434 | 437 | 422 | 437 | +0.69% | 3,700 | 15億1363万 | +3.31% | 202.06 | 2.3 |
| 06/17 | 435 | 435 | 426 | 434 | -0.23% | 4,500 | 15億324万 | +2.84% | 200.68 | 2.29 |
| 06/14 | 421 | 441 | 421 | 435 | +3.33% | 8,500 | 15億670万 | +3.08% | 201.14 | 2.29 |
| 06/13 | 422 | 429 | 421 | 421 | -0.94% | 1,500 | 14億5821万 | 0% | 194.66 | 2.22 |
| 06/12 | 422 | 432 | 422 | 425 | +0.71% | 2,000 | 14億7207万 | +0.95% | 196.51 | 2.24 |
| 06/11 | 428 | 428 | 422 | 422 | -0.71% | 200 | 14億6168万 | +0.24% | 195.13 | 2.22 |
| 06/10 | 428 | 443 | 425 | 425 | 0% | 6,700 | 14億7207万 | +0.95% | 196.51 | 2.24 |
| 06/07 | 425 | 430 | 425 | 425 | -0.7% | 3,900 | 14億7207万 | +0.95% | 196.51 | 2.24 |
| 06/06 | 415 | 431 | 414 | 428 | +1.42% | 2,800 | 14億8246万 | +1.66% | 197.9 | 2.25 |
| 06/05 | 430 | 433 | 421 | 422 | -1.86% | 1,400 | 14億6168万 | +0.48% | 195.13 | 2.22 |
| 06/04 | 428 | 431 | 421 | 430 | +0.7% | 2,200 | 14億8939万 | +2.38% | 198.83 | 2.26 |
| 06/03 | 416 | 427 | 416 | 427 | +0.71% | 3,200 | 14億7899万 | +1.91% | 197.44 | 2.25 |
| 05/31 | 425 | 425 | 417 | 424 | -0.24% | 800 | 14億6860万 | +1.44% | 196.05 | 2.23 |
| 05/30 | 417 | 425 | 417 | 425 | +1.92% | 2,600 | 14億7207万 | +1.67% | 196.51 | 2.24 |
| 05/29 | 425 | 426 | 413 | 417 | 0% | 1,300 | 14億4436万 | 0% | 192.81 | 2.2 |
| 05/28 | 423 | 426 | 415 | 417 | -2.11% | 2,000 | 14億4436万 | +0.24% | 192.81 | 2.2 |
| 05/27 | 418 | 426 | 418 | 426 | +1.19% | 1,400 | 14億7553万 | +2.65% | 196.98 | 2.24 |
| 05/24 | 419 | 426 | 415 | 421 | +0.48% | 1,300 | 14億5821万 | +1.69% | 194.66 | 2.22 |
| 05/23 | 426 | 426 | 418 | 419 | +0.24% | 1,700 | 14億5129万 | +1.45% | 193.74 | 2.21 |
| 05/22 | 410 | 418 | 410 | 418 | +1.95% | 500 | 14億4782万 | +1.21% | 193.28 | 2.2 |
| 05/21 | 414 | 416 | 410 | 410 | -0.73% | 900 | 14億2011万 | -0.49% | 189.58 | 2.16 |
| 05/20 | 415 | 415 | 402 | 413 | +0.98% | 4,000 | 14億3050万 | +0.24% | 190.97 | 2.17 |
| 05/17 | 415 | 417 | 409 | 409 | -1.68% | 700 | 14億1665万 | -0.73% | 189.12 | 2.15 |
| 05/16 | 411 | 423 | 406 | 416 | -0.72% | 10,300 | 14億4089万 | +0.97% | 192.35 | 2.19 |
| 05/15 | 428 | 432 | 415 | 419 | -1.87% | 8,800 | 14億5129万 | +1.95% | 193.74 | 2.21 |
| 05/14 | 421 | 427 | 410 | 427 | +0.95% | 4,700 | 14億7899万 | +4.15% | 197.44 | 2.25 |
| 05/13 | 430 | 430 | 422 | 423 | +0.71% | 2,100 | 14億6514万 | +3.42% | 195.59 | 2.23 |
| 05/10 | 428 | 431 | 420 | 420 | -0.47% | 5,100 | 14億5475万 | +2.69% | 194.2 | 2.21 |
| 05/09 | 425 | 430 | 420 | 422 | -0.47% | 3,800 | 14億6168万 | +3.18% | 195.13 | 2.22 |
| 05/08 | 425 | 433 | 424 | 424 | -0.24% | 4,000 | 14億6860万 | +3.67% | 196.05 | 2.23 |
| 05/07 | 420 | 425 | 419 | 425 | +1.43% | 4,600 | 14億7207万 | +4.17% | 196.51 | 2.24 |
| 05/02 | 413 | 420 | 413 | 419 | -0.24% | 1,700 | 14億5129万 | +2.7% | 193.74 | 2.21 |
| 05/01 | 414 | 427 | 411 | 420 | +1.45% | 4,500 | 14億5475万 | +3.19% | 194.2 | 2.21 |
| 04/30 | 415 | 415 | 409 | 414 | +1.72% | 1,200 | 14億3397万 | +1.72% | 191.43 | 2.18 |
| 04/26 | 407 | 407 | 407 | 407 | -0.73% | 800 | 14億972万 | 0% | 188.19 | 2.14 |
| 04/25 | 418 | 420 | 410 | 410 | -1.44% | 4,600 | 14億2011万 | +0.99% | 189.58 | 2.16 |
| 04/24 | 415 | 416 | 406 | 416 | +1.22% | 3,500 | 14億4089万 | +2.46% | 192.35 | 2.19 |
| 04/23 | 410 | 414 | 402 | 411 | +2.24% | 3,100 | 14億2358万 | +1.23% | 190.04 | 2.16 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2022年 3月期 | 2,475 9,900 6/24 | 490 1,958 2/24 | 1,678,800 419,700 6/25 | 78億3090万 | 16億4824万 | +24.15% 3/25 | -34.31% 8/17 |
| 2023年 3月期 | 736 4/12 | 456 12/29 | 1,497,400 12/9 | 24億7825万 | 15億5623万 | +32.71% 12/8 | -10.37% 12/28 |
| 2024年 3月期 | 558 12/29 | 356 2/15 | 6,822,400 12/29 | 19億2649万 | 12億2909万 | +22.07% 6/23 | -11.05% 5/16 |
| 最新 | 472 2024/9/18 | 1,800 | 16億4879万 | +3.28% 457 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/09/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
390円（2023/12/22） - 21%（1.21倍）
472円（9/18）